U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG
· Real-Time Price · USD
1.84
-0.05 (-2.65%)
At close: Oct 03, 2025, 3:59 PM
1.91
3.80%
After-hours: Oct 03, 2025, 06:38 PM EDT
UBXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.85 | 1.93 | 1.81 | 1.84 | 1.84 | -2.65% | 105,286 |
| Oct 2, 2025 | 1.87 | 1.94 | 1.76 | 1.89 | 1.89 | 2.72% | 196,958 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.73 | 1.84 | 1.84 | 5.75% | 144,200 |
| Sep 30, 2025 | 1.71 | 1.94 | 1.69 | 1.74 | 1.74 | 4.19% | 213,700 |
| Sep 29, 2025 | 1.83 | 1.94 | 1.62 | 1.67 | 1.67 | -8.74% | 185,200 |
| Sep 26, 2025 | 1.76 | 1.89 | 1.70 | 1.83 | 1.83 | 3.39% | 140,040 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.67 | 1.77 | 1.77 | -2.21% | 780,200 |
| Sep 24, 2025 | 1.90 | 1.93 | 1.78 | 1.81 | 1.81 | -6.22% | 2,997,338 |
| Sep 23, 2025 | 1.81 | 2.03 | 1.77 | 1.93 | 1.93 | 3.21% | 2,046,900 |
| Sep 22, 2025 | 1.96 | 2.25 | 1.80 | 1.87 | 1.87 | -2.60% | 341,460 |
| Sep 19, 2025 | 1.95 | 1.97 | 1.75 | 1.92 | 1.92 | -3.03% | 149,735 |
| Sep 18, 2025 | 1.93 | 2.03 | 1.93 | 1.98 | 1.98 | 1.02% | 15,615 |
| Sep 17, 2025 | 2.45 | 2.58 | 1.84 | 1.96 | 1.96 | -20.65% | 285,200 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.46 | 2.47 | 2.47 | -10.18% | 967,800 |
| Sep 15, 2025 | 2.86 | 2.89 | 2.73 | 2.75 | 2.75 | -4.84% | 2,181,811 |
| Sep 12, 2025 | 2.71 | 2.96 | 2.71 | 2.89 | 2.89 | 5.09% | 1,785,940 |
| Sep 11, 2025 | 2.77 | 2.90 | 2.65 | 2.75 | 2.75 | 3.00% | 1,543,700 |
| Sep 10, 2025 | 2.90 | 2.97 | 2.60 | 2.67 | 2.67 | -12.17% | 327,311 |
| Sep 9, 2025 | 2.96 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 312,234 |
| Sep 8, 2025 | 2.85 | 3.01 | 2.81 | 3.01 | 3.01 | 7.12% | 334,300 |
Page 1 of 20